Skip to main content
Flaircomm Microelectronics, Inc. (SHE:301600)
China flag China · Delayed Price · Currency is CNY
119.31
-3.42 (-2.79%)
At close: Mar 9, 2026

SHE:301600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026120.18122.89120.18121.34121.341.70%793,794
Mar 9, 2026120.60121.17117.30119.31119.31-2.79%990,529
Mar 6, 2026117.42123.80116.94122.73122.733.64%1,110,878
Mar 5, 2026120.01121.29117.88118.42118.42-0.16%836,867
Mar 4, 2026117.00119.98116.96118.61118.61-0.42%798,258
Mar 3, 2026124.19124.87119.11119.11119.11-2.74%1,344,715
Mar 2, 2026123.18125.11122.00122.46122.46-2.51%1,138,760
Feb 27, 2026126.80127.00124.54125.61125.61-1.44%834,197
Feb 26, 2026126.34128.79124.88127.45127.450.88%1,339,230
Feb 25, 2026126.17127.95125.56126.34126.34-0.28%726,619
Feb 24, 2026125.47128.49125.23126.69126.691.60%871,007
Feb 13, 2026125.20126.46124.00124.69124.69-0.41%810,435
Feb 12, 2026124.98126.78124.25125.20125.200.84%831,619
Feb 11, 2026125.50126.04124.12124.16124.16-1.24%592,905
Feb 10, 2026125.30127.30124.10125.72125.720.24%797,371
Feb 9, 2026124.65126.68124.00125.42125.421.17%983,645
Feb 6, 2026121.10125.74120.39123.97123.971.90%1,110,365
Feb 5, 2026123.18124.26121.51121.66121.66-1.57%725,635
Feb 4, 2026124.00124.88122.42123.60123.60-0.53%710,076
Feb 3, 2026122.32124.28121.85124.26124.262.06%766,747
Feb 2, 2026126.00126.38121.66121.75121.75-3.79%1,275,920
Jan 30, 2026123.00127.43122.27126.55126.552.30%1,236,981
Jan 29, 2026125.80127.95123.50123.70123.70-1.32%1,455,292
Jan 28, 2026129.01129.01125.16125.35125.35-2.72%1,258,875
Jan 27, 2026125.74129.50123.02128.86128.861.79%1,483,741
Jan 26, 2026133.97134.99125.67126.60126.60-5.52%2,917,535
Jan 23, 2026132.40136.40131.10134.00134.001.63%2,125,906
Jan 22, 2026134.50137.20131.50131.85131.85-1.88%1,511,306
Jan 21, 2026131.70136.44130.44134.38134.381.05%1,437,667
Jan 20, 2026139.00139.94132.10132.98132.98-4.27%2,511,061
Jan 19, 2026141.43143.29138.88138.91138.91-1.75%1,500,446
Jan 16, 2026136.60143.50136.39141.38141.384.05%3,131,501
Jan 15, 2026137.08137.49133.55135.88135.88-1.24%1,932,782
Jan 14, 2026137.00139.69135.48137.58137.580.79%2,736,470
Jan 13, 2026144.55144.84136.21136.50136.50-5.76%3,261,407
Jan 12, 2026139.50145.98138.30144.85144.853.47%3,114,342
Jan 9, 2026141.02141.99137.37139.99139.99-1.02%2,227,209
Jan 8, 2026140.03144.47138.11141.43141.430.43%2,412,415
Jan 7, 2026144.97146.80139.14140.83140.83-1.10%3,170,786
Jan 6, 2026131.51145.00131.31142.40142.407.72%4,618,812
Jan 5, 2026131.50133.40130.84132.20132.201.84%1,455,299
Dec 31, 2025132.65133.99129.03129.81129.81-1.87%1,788,585
Dec 30, 2025137.00137.00131.69132.29132.29-0.68%3,164,933
Dec 29, 2025133.80135.98132.60133.20133.20-1.33%1,501,468
Dec 26, 2025134.80136.64132.26134.99134.990.14%1,680,824
Dec 25, 2025136.42136.42133.01134.80134.80-1.43%1,496,704
Dec 24, 2025138.68139.00135.68136.75136.75-2.22%2,190,891
Dec 23, 2025137.64143.00137.06139.85139.851.59%3,018,896
Dec 22, 2025133.55138.60133.07137.66137.663.27%2,799,143
Dec 19, 2025131.12136.00131.00133.30133.302.16%2,360,158
Dec 18, 2025130.00135.20128.65130.48130.48-0.39%1,862,838
Dec 17, 2025129.00132.85127.60130.99130.991.01%1,684,411
Dec 16, 2025135.45137.07127.05129.68129.68-1.89%1,895,244
Dec 15, 2025135.23135.52132.05132.18132.18-2.99%1,738,091
Dec 12, 2025125.77136.52125.30136.26136.268.83%4,180,356
Dec 11, 2025126.79129.50124.62125.20125.20-0.71%1,155,491
Dec 10, 2025128.40128.77125.60126.10126.10-1.82%1,348,332
Dec 9, 2025129.00131.00126.50128.44128.44-0.90%1,841,980
Dec 8, 2025129.01130.54127.89129.60129.60-0.15%1,663,998
Dec 5, 2025136.55136.75125.50129.80129.80-0.12%3,094,923
Dec 4, 2025119.89133.00118.61129.96129.968.29%2,956,357
Dec 3, 2025120.82121.64119.08120.01120.01-0.64%837,945
Dec 2, 2025120.94121.97119.60120.78120.78-0.79%805,774
Dec 1, 2025124.20124.56121.06121.74121.74-1.97%1,243,837
Nov 28, 2025122.59125.86122.01124.19124.191.21%1,258,833
Nov 27, 2025121.89127.30121.35122.70122.700.45%1,772,448
Nov 26, 2025121.54124.94120.03122.15122.150.52%1,394,685
Nov 25, 2025122.00124.00120.70121.52121.520.31%1,425,713
Nov 24, 2025119.23123.34116.89121.15121.152.09%1,394,029
Nov 21, 2025124.00125.02117.36118.67118.67-5.09%1,582,437
Nov 20, 2025128.41129.32124.80125.03125.03-1.50%913,224
Nov 19, 2025130.00132.82126.30126.94126.94-3.28%1,306,964
Nov 18, 2025131.04133.95128.57131.25131.25-0.10%1,425,421
Nov 17, 2025136.01137.28131.01131.38131.38-4.31%2,407,322
Nov 14, 2025143.00143.00137.30137.30137.30-3.65%2,573,645
Nov 13, 2025134.65145.28133.60142.50142.506.06%4,181,379
Nov 12, 2025132.08137.88130.50134.36134.363.76%3,637,485
Nov 11, 2025122.00130.98121.50129.49129.496.66%3,683,690
Nov 10, 2025121.27122.68117.76121.40121.400.11%1,873,460
Nov 7, 2025123.90124.40119.03121.27121.27-2.60%1,683,459
Nov 6, 2025118.57127.70118.00124.51124.014.49%3,200,966
Nov 5, 2025115.30120.36114.75119.16118.683.35%1,898,264
Nov 4, 2025119.60119.88114.00115.30114.84-3.37%1,760,795
Nov 3, 2025118.58121.00117.88119.32118.841.12%1,383,765
Oct 31, 2025117.01120.13116.10118.00117.530.15%1,344,259
Oct 30, 2025122.80122.82117.63117.82117.35-3.95%1,903,103
Oct 29, 2025120.05123.47119.58122.66122.17-0.64%1,804,748
Oct 28, 2025121.02126.36119.87123.45122.951.54%2,627,196
Oct 27, 2025122.33124.33120.51121.58121.090.71%1,592,388
Oct 24, 2025120.89121.26119.00120.72120.241.28%1,322,572
Oct 23, 2025119.76120.30117.81119.20118.72-0.76%793,374
Oct 22, 2025120.41122.86119.52120.11119.63-0.83%1,053,997
Oct 21, 2025120.30122.27117.55121.11120.621.60%1,548,861
Oct 20, 2025120.00121.98117.83119.20118.721.03%1,481,833
Oct 17, 2025125.30125.36117.82117.98117.51-5.62%1,600,530
Oct 16, 2025128.66130.99124.21125.01124.51-3.62%1,415,371
Oct 15, 2025128.78129.82125.68129.71129.192.15%1,251,264
Oct 14, 2025133.99134.65126.68126.98126.47-4.88%1,846,089
Oct 13, 2025125.80134.66124.10133.50132.960.38%3,172,485
Oct 10, 2025137.78138.54132.64133.00132.47-3.53%2,021,815